시장 데이터를 불러오는 중
전체 종목
Calamos Laddered Bitcoin Structured Alt Protection ETF 과거 주가
Calamos Laddered Bitcoin Structured Alt Protection ETF · CBOL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Laddered Bitcoin Structured Alt Protection ETF · CBOL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
| 2026.10.08 | ₩32,099 | ₩32,099 | ₩32,099 | ₩32,099 | 0.00% | 100 |
| 2026.10.07 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 100 |
| 2026.10.06 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 100 |
| 2026.10.05 | ₩32,347 | ₩32,360 | ₩32,347 | ₩32,360 | +0.04% | 100 |
| 2026.10.02 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 100 |
| 2026.10.01 | ₩32,290 | ₩32,320 | ₩32,290 | ₩32,320 | +0.09% | 100 |
| 2026.09.30 | ₩32,273 | ₩32,273 | ₩32,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,273 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,300 | ₩32,300 | ₩32,300 | ₩32,300 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,293 | ₩32,293 | ₩32,293 | ₩32,293 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,139 | ₩32,139 | ₩32,139 | ₩32,139 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,958 | ₩31,991 | ₩31,958 | ₩31,991 | +0.10% | 400 |
|---|
| 2026.09.16 | ₩31,958 | ₩31,958 | ₩31,958 | ₩31,958 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩31,958 | ₩31,958 | ₩31,958 | ₩31,958 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,045 | ₩32,045 | ₩31,985 | ₩31,985 | -0.19% | 100 |
|---|
| 2026.09.10 | ₩32,010 | ₩32,011 | ₩31,985 | ₩31,985 | -0.08% | 600 |
|---|
| 2026.09.09 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,105 | ₩32,105 | ₩32,105 | ₩32,105 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,985 | ₩31,985 | ₩31,985 | ₩31,985 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,971 | ₩31,971 | ₩31,971 | ₩31,971 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,031 | ₩32,031 | ₩32,031 | ₩32,031 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,971 | ₩31,971 | ₩31,971 | ₩31,971 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,038 | ₩32,038 | ₩32,038 | ₩32,038 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,944 | ₩32,005 | ₩31,944 | ₩32,005 | +0.19% | 800 |
|---|
| 2026.08.25 | ₩32,025 | ₩32,025 | ₩31,998 | ₩31,998 | -0.08% | 100 |
|---|
| 2026.08.24 | ₩32,078 | ₩32,078 | ₩31,991 | ₩31,991 | -0.27% | 300 |
|---|
| 2026.08.21 | ₩31,932 | ₩31,932 | ₩31,932 | ₩31,932 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,770 | ₩31,803 | ₩31,770 | ₩31,803 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩31,542 | ₩31,676 | ₩31,542 | ₩31,676 | +0.43% | 400 |
|---|
| 2026.08.18 | ₩31,515 | ₩31,549 | ₩31,515 | ₩31,549 | +0.11% | 500 |
|---|
| 2026.08.17 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,448 | ₩31,488 | ₩31,448 | ₩31,488 | +0.13% | 100 |
|---|
| 2026.08.13 | ₩31,488 | ₩31,508 | ₩31,488 | ₩31,508 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩31,462 | ₩31,502 | ₩31,462 | ₩31,502 | +0.13% | 100 |
|---|
| 2026.08.11 | ₩31,475 | ₩31,475 | ₩31,448 | ₩31,448 | -0.09% | 200 |
|---|
| 2026.08.10 | ₩31,488 | ₩31,502 | ₩31,488 | ₩31,502 | +0.04% | 100 |
|---|
| 2026.08.07 | ₩31,502 | ₩31,543 | ₩31,502 | ₩31,543 | +0.13% | 700 |
|---|
| 2026.08.06 | ₩31,488 | ₩31,508 | ₩31,488 | ₩31,508 | +0.06% | 300 |
|---|
| 2026.08.05 | ₩31,522 | ₩31,522 | ₩31,522 | ₩31,522 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩31,502 | ₩31,502 | ₩31,502 | ₩31,502 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩31,488 | ₩31,488 | ₩31,488 | ₩31,488 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,490 | ₩31,535 | ₩31,488 | ₩31,522 | +0.10% | 4.6천 |
|---|
| 2026.07.29 | ₩31,449 | ₩31,475 | ₩31,448 | ₩31,448 | -0.00% | 600 |
|---|
| 2026.07.28 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩31,462 | ₩31,462 | ₩31,462 | ₩31,462 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,435 | ₩31,455 | ₩31,408 | ₩31,455 | +0.06% | 4.9천 |
|---|
| 2026.07.22 | ₩31,508 | ₩31,508 | ₩31,508 | ₩31,508 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,535 | ₩31,535 | ₩31,475 | ₩31,515 | -0.06% | 1.5만 |
|---|
| 2026.07.20 | ₩31,475 | ₩31,475 | ₩31,448 | ₩31,448 | -0.09% | 2.3천 |
|---|
| 2026.07.17 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,435 | ₩31,435 | ₩31,435 | ₩31,435 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,354 | ₩31,354 | ₩31,354 | ₩31,354 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,341 | ₩31,341 | ₩31,341 | ₩31,341 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,428 | ₩31,428 | ₩31,428 | ₩31,428 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,428 | ₩31,428 | ₩31,428 | ₩31,428 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩31,394 | ₩31,394 | ₩31,394 | ₩31,394 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,354 | ₩31,394 | ₩31,354 | ₩31,368 | +0.04% | 200 |
|---|
| 2026.06.30 | ₩31,307 | ₩31,307 | ₩31,307 | ₩31,307 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,341 | ₩31,341 | ₩31,341 | ₩31,341 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩31,348 | ₩31,348 | ₩31,348 | ₩31,348 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩31,348 | ₩31,348 | ₩31,348 | ₩31,348 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,341 | ₩31,341 | ₩31,341 | ₩31,341 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,374 | ₩31,374 | ₩31,374 | ₩31,374 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩31,428 | ₩31,428 | ₩31,382 | ₩31,415 | -0.04% | 900 |
|---|
| 2026.06.18 | ₩31,435 | ₩31,448 | ₩31,381 | ₩31,394 | -0.13% | 5.6천 |
|---|
| 2026.06.17 | ₩31,462 | ₩31,462 | ₩31,394 | ₩31,394 | -0.21% | 1.1천 |
|---|
| 2026.06.16 | ₩31,435 | ₩31,435 | ₩31,435 | ₩31,435 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,455 | ₩31,455 | ₩31,455 | ₩31,455 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,374 | ₩31,374 | ₩31,374 | ₩31,374 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩31,374 | ₩31,374 | ₩31,374 | ₩31,374 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩31,394 | ₩31,394 | ₩31,394 | ₩31,394 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩31,341 | ₩31,341 | ₩31,287 | ₩31,287 | -0.17% | 600 |
|---|
| 2026.06.04 | ₩31,448 | ₩31,448 | ₩31,394 | ₩31,394 | -0.17% | 2.3천 |
|---|
| 2026.06.03 | ₩31,381 | ₩31,421 | ₩31,381 | ₩31,421 | +0.13% | 500 |
|---|
| 2026.06.02 | ₩31,462 | ₩31,462 | ₩31,462 | ₩31,462 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩31,530 | ₩31,569 | ₩31,530 | ₩31,569 | +0.12% | 1.2천 |
|---|
| 2026.05.27 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,629 | ₩31,629 | ₩31,629 | ₩31,629 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,643 | ₩31,643 | ₩31,643 | ₩31,643 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,616 | ₩31,616 | ₩31,616 | ₩31,616 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,609 | ₩31,609 | ₩31,609 | ₩31,609 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,663 | ₩31,663 | ₩31,663 | ₩31,663 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩31,703 | ₩31,703 | ₩31,703 | ₩31,703 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,669 | ₩31,669 | ₩31,669 | ₩31,669 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,676 | ₩31,689 | ₩31,676 | ₩31,689 | +0.04% | 200 |
|---|
| 2026.05.11 | ₩31,663 | ₩31,703 | ₩31,636 | ₩31,703 | +0.13% | 4.1천 |
|---|
| 2026.05.08 | ₩31,683 | ₩31,683 | ₩31,683 | ₩31,683 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩31,676 | ₩31,676 | ₩31,676 | ₩31,676 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,710 | ₩31,743 | ₩31,710 | ₩31,710 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩31,703 | ₩31,703 | ₩31,703 | ₩31,703 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩31,689 | ₩31,689 | ₩31,649 | ₩31,669 | -0.06% | 300 |
|---|
| 2026.05.01 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,596 | ₩31,596 | ₩31,596 | ₩31,596 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩31,636 | ₩31,636 | ₩31,562 | ₩31,562 | -0.23% | 300 |
|---|
| 2026.04.28 | ₩31,589 | ₩31,589 | ₩31,589 | ₩31,589 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩31,622 | ₩31,622 | ₩31,622 | ₩31,622 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,616 | ₩31,616 | ₩31,616 | ₩31,616 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,643 | ₩31,643 | ₩31,643 | ₩31,643 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,555 | ₩31,555 | ₩31,555 | ₩31,555 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,582 | ₩31,582 | ₩31,582 | ₩31,582 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,582 | ₩31,602 | ₩31,555 | ₩31,602 | +0.06% | 1.2천 |
|---|
| 2026.04.16 | ₩31,549 | ₩31,549 | ₩31,549 | ₩31,549 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩31,502 | ₩31,502 | ₩31,502 | ₩31,502 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩31,488 | ₩31,488 | ₩31,488 | ₩31,488 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩31,455 | ₩31,455 | ₩31,455 | ₩31,455 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,394 | ₩31,394 | ₩31,394 | ₩31,394 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,394 | ₩31,394 | ₩31,394 | ₩31,394 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,394 | ₩31,394 | ₩31,394 | ₩31,394 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,455 | ₩31,455 | ₩31,455 | ₩31,455 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,462 | ₩31,462 | ₩31,462 | ₩31,462 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩31,435 | ₩31,435 | ₩31,435 | ₩31,435 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,515 | ₩31,515 | ₩31,488 | ₩31,488 | -0.09% | 1.1천 |
|---|
| 2026.03.17 | ₩31,609 | ₩31,609 | ₩31,609 | ₩31,609 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,609 | ₩31,636 | ₩31,569 | ₩31,602 | -0.02% | 4.6천 |
|---|
| 2026.03.13 | ₩31,508 | ₩31,508 | ₩31,508 | ₩31,508 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,475 | ₩31,475 | ₩31,475 | ₩31,475 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,462 | ₩31,495 | ₩31,462 | ₩31,495 | +0.11% | 1.6천 |
|---|
| 2026.03.10 | ₩31,475 | ₩31,475 | ₩31,475 | ₩31,475 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,475 | ₩31,475 | ₩31,468 | ₩31,468 | -0.02% | 200 |
|---|
| 2026.03.06 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩31,529 | ₩31,529 | ₩31,522 | ₩31,522 | -0.02% | 3천 |
|---|
| 2026.03.04 | ₩31,636 | ₩31,649 | ₩31,602 | ₩31,602 | -0.11% | 1.2천 |
|---|
| 2026.03.03 | ₩31,428 | ₩31,435 | ₩31,428 | ₩31,435 | +0.02% | 300 |
|---|
| 2026.03.02 | ₩31,475 | ₩31,475 | ₩31,453 | ₩31,453 | -0.07% | 400 |
|---|
| 2026.02.27 | ₩31,394 | ₩31,408 | ₩31,374 | ₩31,374 | -0.06% | 500 |
|---|
| 2026.02.26 | ₩31,448 | ₩31,488 | ₩31,435 | ₩31,435 | -0.04% | 1.4만 |
|---|
| 2026.02.25 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩31,381 | ₩31,381 | ₩31,334 | ₩31,334 | -0.15% | 700 |
|---|
| 2026.02.23 | ₩31,394 | ₩31,435 | ₩31,361 | ₩31,361 | -0.11% | 2.1만 |
|---|
| 2026.02.20 | ₩31,448 | ₩31,448 | ₩31,368 | ₩31,408 | -0.13% | 900 |
|---|
| 2026.02.19 | ₩31,374 | ₩31,374 | ₩31,374 | ₩31,374 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩31,408 | ₩31,408 | ₩31,408 | ₩31,408 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩31,374 | ₩31,374 | ₩31,374 | ₩31,374 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩31,394 | ₩31,401 | ₩31,394 | ₩31,401 | +0.02% | 200 |
|---|
| 2026.02.10 | ₩31,462 | ₩31,462 | ₩31,462 | ₩31,462 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩31,502 | ₩31,522 | ₩31,488 | ₩31,522 | +0.06% | 1.1천 |
|---|
| 2026.02.06 | ₩31,542 | ₩31,555 | ₩31,542 | ₩31,555 | +0.04% | 600 |
|---|
| 2026.02.05 | ₩31,381 | ₩31,398 | ₩31,381 | ₩31,398 | +0.06% | 1.3천 |
|---|
| 2026.02.04 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩31,676 | ₩31,676 | ₩31,676 | ₩31,676 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩31,797 | ₩31,797 | ₩31,750 | ₩31,750 | -0.15% | 700 |
|---|
| 2026.01.30 | ₩32,025 | ₩32,025 | ₩31,995 | ₩31,995 | -0.09% | 300 |
|---|
| 2026.01.29 | ₩31,985 | ₩31,998 | ₩31,985 | ₩31,998 | +0.04% | 500 |
|---|
| 2026.01.28 | ₩32,226 | ₩32,226 | ₩32,172 | ₩32,172 | -0.17% | 3천 |
|---|
| 2026.01.27 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩32,105 | ₩32,105 | ₩32,105 | ₩32,105 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩32,105 | ₩32,164 | ₩32,065 | ₩32,164 | +0.18% | 7.6천 |
|---|
| 2026.01.21 | ₩32,198 | ₩32,198 | ₩32,145 | ₩32,179 | -0.06% | 600 |
|---|
| 2026.01.20 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,387 | ₩32,387 | ₩32,333 | ₩32,333 | -0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,400 | ₩32,412 | ₩32,333 | ₩32,333 | -0.21% | 400 |
|---|
| 2026.01.14 | ₩32,427 | ₩32,508 | ₩32,414 | ₩32,508 | +0.25% | 1.4만 |
|---|
| 2026.01.13 | ₩32,266 | ₩32,360 | ₩32,266 | ₩32,320 | +0.17% | 3.2천 |
|---|
| 2026.01.12 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩32,199 | ₩32,199 | ₩32,166 | ₩32,166 | -0.10% | 1천 |
|---|
| 2026.01.08 | ₩32,145 | ₩32,239 | ₩32,145 | ₩32,199 | +0.17% | 1.7만 |
|---|
| 2026.01.07 | ₩32,266 | ₩32,266 | ₩32,192 | ₩32,192 | -0.23% | 1.7천 |
|---|
| 2026.01.06 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩32,145 | ₩32,145 | ₩32,145 | ₩32,145 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,111 | ₩32,111 | ₩32,065 | ₩32,099 | -0.04% | 1.4천 |
|---|
| 2025.12.29 | ₩32,078 | ₩32,105 | ₩32,072 | ₩32,072 | -0.02% | 1.9천 |
|---|
| 2025.12.26 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,078 | ₩32,078 | ₩32,078 | ₩32,078 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,749 | ₩32,761 | ₩32,668 | ₩32,668 | -0.25% | 2.4천 |
|---|
| 2025.12.19 | ₩32,695 | ₩32,695 | ₩32,655 | ₩32,671 | -0.07% | 1.6천 |
|---|
| 2025.12.18 | ₩32,709 | ₩32,709 | ₩32,575 | ₩32,575 | -0.41% | 300 |
|---|
| 2025.12.17 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩32,695 | ₩32,695 | ₩32,601 | ₩32,601 | -0.29% | 800 |
|---|
| 2025.12.12 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩32,753 | ₩32,753 | ₩32,753 | ₩32,753 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,870 | ₩32,870 | ₩32,836 | ₩32,836 | -0.10% | 100 |
|---|
| 2025.12.02 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,736 | ₩32,736 | ₩32,689 | ₩32,689 | -0.14% | 100 |
|---|
| 2025.11.18 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,910 | ₩32,910 | ₩32,843 | ₩32,843 | -0.20% | 100 |
|---|
| 2025.11.13 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,031 | ₩33,104 | ₩33,031 | ₩33,104 | +0.22% | 300 |
|---|
| 2025.11.11 | ₩33,205 | ₩33,205 | ₩33,151 | ₩33,151 | -0.16% | 3천 |
|---|
| 2025.11.10 | ₩33,297 | ₩33,297 | ₩33,259 | ₩33,259 | -0.12% | 400 |
|---|
| 2025.11.07 | ₩33,178 | ₩33,205 | ₩33,171 | ₩33,171 | -0.02% | 1천 |
|---|
| 2025.11.06 | ₩33,165 | ₩33,191 | ₩33,077 | ₩33,077 | -0.26% | 1.6만 |
|---|
| 2025.11.05 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,057 | ₩33,057 | ₩33,037 | ₩33,037 | -0.06% | 500 |
|---|
| 2025.11.03 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,352 | ₩33,352 | ₩33,259 | ₩33,259 | -0.28% | 400 |
|---|
| 2025.10.29 | ₩33,433 | ₩33,433 | ₩33,379 | ₩33,386 | -0.14% | 3.3만 |
|---|
| 2025.10.28 | ₩33,500 | ₩33,507 | ₩33,500 | ₩33,507 | +0.02% | 400 |
|---|
| 2025.10.27 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,413 | ₩33,433 | ₩33,373 | ₩33,373 | -0.12% | 1.3만 |
|---|
| 2025.10.20 | ₩33,366 | ₩33,379 | ₩33,366 | ₩33,366 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩33,205 | ₩33,232 | ₩33,200 | ₩33,200 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩33,259 | ₩33,272 | ₩33,259 | ₩33,272 | +0.04% | 1.1천 |
|---|
| 2025.10.15 | ₩33,419 | ₩33,419 | ₩33,346 | ₩33,379 | -0.12% | 2.5천 |
|---|
| 2025.10.14 | ₩33,326 | ₩33,527 | ₩33,307 | ₩33,473 | +0.44% | 4.2만 |
|---|